Arterra Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.70	2.74	2.68	2.74	2.74	-	18,000
Sep 25, 2025	2.72	2.80	2.66	2.74	2.74	-0.72%	26,250
Sep 24, 2025	2.76	2.76	2.76	2.76	2.76	-	2,250
Sep 23, 2025	2.76	2.76	2.76	2.76	2.76	-	3,750
Sep 22, 2025	2.78	2.78	2.66	2.76	2.76	-	14,250
Sep 19, 2025	2.78	2.80	2.74	2.76	2.76	-1.43%	4,500
Sep 18, 2025	2.78	2.80	2.72	2.80	2.80	0.72%	63,000
Sep 17, 2025	2.60	2.86	2.60	2.78	2.78	6.92%	86,250
Sep 16, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Sep 15, 2025	2.56	2.60	2.52	2.60	2.60	1.56%	13,500
Sep 12, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Sep 11, 2025	2.54	2.56	2.54	2.56	2.56	1.59%	3,750
Sep 10, 2025	2.52	2.52	2.50	2.52	2.52	-3.08%	6,750
Sep 9, 2025	2.52	2.60	2.52	2.60	2.60	0.78%	3,000
Sep 8, 2025	2.52	2.58	2.50	2.58	2.58	-	14,250
Sep 5, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Sep 4, 2025	2.50	2.58	2.50	2.58	2.58	2.38%	20,250
Sep 3, 2025	2.52	2.52	2.50	2.52	2.52	-2.33%	9,000
Sep 2, 2025	2.50	2.66	2.46	2.58	2.58	0.78%	16,500
Sep 1, 2025	2.56	2.56	2.56	2.56	2.56	0.79%	3,000
Aug 29, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Aug 28, 2025	2.54	2.54	2.54	2.54	2.54	0.79%	750
Aug 27, 2025	2.52	2.52	2.52	2.52	2.52	-	750
Aug 26, 2025	2.50	2.54	2.50	2.52	2.52	-	5,250
Aug 25, 2025	2.56	2.56	2.52	2.52	2.52	-1.56%	5,250
Aug 22, 2025	2.50	2.56	2.50	2.56	2.56	-	3,750
Aug 21, 2025	2.52	2.56	2.52	2.56	2.56	2.40%	3,000
Aug 20, 2025	2.50	2.50	2.50	2.50	2.50	-2.34%	4,500
Aug 19, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Aug 18, 2025	2.54	2.56	2.54	2.56	2.56	-1.54%	1,500
Aug 14, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Aug 13, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Aug 12, 2025	2.52	2.60	2.50	2.60	2.60	3.17%	3,000
Aug 11, 2025	2.50	2.52	2.50	2.52	2.52	-0.79%	1,500
Aug 8, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Aug 7, 2025	2.54	2.54	2.54	2.54	2.54	1.60%	3,000
Aug 6, 2025	2.52	2.58	2.50	2.50	2.50	-2.34%	6,000
Aug 5, 2025	2.50	2.56	2.50	2.56	2.56	1.59%	6,750
Aug 4, 2025	2.52	2.52	2.52	2.52	2.52	-2.33%	3,000
Aug 1, 2025	2.48	2.58	2.48	2.58	2.58	2.38%	14,250
Jul 31, 2025	2.52	2.56	2.48	2.52	2.52	-	14,250
Jul 30, 2025	2.44	2.58	2.38	2.52	2.52	5.00%	68,250
Jul 29, 2025	2.60	2.60	2.40	2.40	2.40	-9.77%	83,250
Jul 28, 2025	2.70	2.74	2.66	2.66	2.66	-2.92%	13,500
Jul 25, 2025	2.74	2.74	2.74	2.74	2.74	-	750
Jul 24, 2025	2.76	2.76	2.68	2.74	2.74	-	7,500
Jul 23, 2025	2.68	2.78	2.68	2.74	2.74	2.24%	22,500
Jul 22, 2025	2.68	2.68	2.68	2.68	2.68	-	750
Jul 21, 2025	2.58	2.68	2.54	2.68	2.68	4.69%	13,500
Jul 18, 2025	2.72	2.72	2.50	2.56	2.56	-5.19%	63,000